View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Jan 15| Call Options | Expire at close Friday, October 25, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 79.00 | GLD131019C00079000 | 48.55 | 0.00 | 45.30 | 45.85 | 1 | 1 | | 80.00 | GLD131019C00080000 | 47.55 | 0.00 | 44.30 | 44.85 | 1 | 1 | | 81.00 | GLD131019C00081000 | 46.55 | 0.00 | 43.30 | 43.85 | 1 | 1 | | 82.00 | GLD131019C00082000 | 45.55 | 0.00 | 42.30 | 42.85 | 1 | 1 | | 83.00 | GLD131019C00083000 | 44.55 | 0.00 | 41.30 | 41.85 | 1 | 1 | | 84.00 | GLD131019C00084000 | 43.55 | 0.00 | 40.30 | 40.85 | 1 | 1 | | 85.00 | GLD131019C00085000 | 42.55 | 0.00 | 39.30 | 39.85 | 1 | 1 | | 86.00 | GLD131019C00086000 | 41.55 | 0.00 | 38.30 | 38.85 | 1 | 1 | | 87.00 | GLD131019C00087000 | 40.55 | 0.00 | 37.30 | 37.85 | 1 | 1 | | 88.00 | GLD131019C00088000 | 39.55 | 0.00 | 36.30 | 36.85 | 1 | 1 | | 89.00 | GLD131019C00089000 | 38.55 | 0.00 | 35.30 | 35.85 | 1 | 1 | | 90.00 | GLD131019C00090000 | 34.75 | 2.80 | 34.30 | 34.85 | 4 | 2 | | 91.00 | GLD131019C00091000 | 36.55 | 0.00 | 33.30 | 33.85 | 1 | 1 | | 92.00 | GLD131019C00092000 | 35.55 | 0.00 | 32.30 | 32.85 | 1 | 1 | | 94.00 | GLD131019C00094000 | 41.20 | 0.00 | 30.35 | 30.85 | 1 | 1 | | 95.00 | GLD131019C00095000 | 40.20 | 0.00 | 29.35 | 29.85 | 1 | 1 | | 96.00 | GLD131019C00096000 | 39.20 | 0.00 | 28.35 | 28.85 | 1 | 1 | | 97.00 | GLD131019C00097000 | 36.90 | 0.00 | 27.35 | 27.85 | 2 | 2 | | 98.00 | GLD131019C00098000 | 30.60 | 0.00 | 26.35 | 26.85 | 1 | 1 | | 99.00 | GLD131019C00099000 | 29.60 | 0.00 | 25.35 | 25.85 | 1 | 7 | | 100.00 | GLD131019C00100000 | 28.60 | 0.00 | 24.35 | 24.90 | 1 | 78 | | 101.00 | GLD131019C00101000 | 27.60 | 0.00 | 23.35 | 23.90 | 1 | 12 | | 102.00 | GLD131019C00102000 | 26.60 | 0.00 | 22.35 | 22.90 | 1 | 7 | | 103.00 | GLD131019C00103000 | 28.50 | 0.00 | 21.40 | 21.90 | 10 | 49 | | 104.00 | GLD131019C00104000 | 23.80 | 0.00 | 20.40 | 20.90 | 5 | 5 | | 105.00 | GLD131019C00105000 | 27.25 | 0.00 | 19.40 | 19.90 | 1 | 34 | | 106.00 | GLD131019C00106000 | 18.65 | 7.06 | 18.45 | 18.95 | 1 | 4 | | 107.00 | GLD131004C00107000 | 20.55 | 0.00 | 17.45 | 17.85 | 1 | 1 | | 108.00 | GLD131004C00108000 | 19.45 | 0.00 | 16.45 | 16.85 | 1 | 1 | | 110.00 | GLD7131011C00110000 | 18.10 | 0.00 | 13.30 | 15.75 | 1,936 | 1,922 | | 110.00 | GLD131019C00110000 | 14.53 | 4.02 | 14.55 | 15.00 | 2 | 35 | | 111.00 | GLD131019C00111000 | 21.30 | 0.00 | 13.60 | 14.00 | 1 | 27 | | 112.00 | GLD131019C00112000 | 12.95 | 7.05 | 12.65 | 13.05 | 15 | 11 | | 113.00 | GLD131019C00113000 | 18.86 | 0.00 | 11.70 | 12.10 | 5 | 25 | | 114.00 | GLD131011C00114000 | 10.83 | 3.60 | 10.55 | 11.00 | 2 | 88 | | 114.00 | GLD131019C00114000 | 16.30 | 0.00 | 10.75 | 11.15 | 9 | 45 | | 115.00 | GLD131011C00115000 | 12.68 | 0.00 | 9.60 | 10.05 | 8 | 8 | | 115.00 | GLD131019C00115000 | 9.85 | 3.80 | 9.85 | 10.10 | 67 | 267 | | 116.00 | GLD131004C00116000 | 10.82 | 0.00 | 8.45 | 8.90 | 10 | 10 | | 116.00 | GLD131019C00116000 | 12.35 | 0.00 | 8.95 | 9.30 | 38 | 99 | | 117.00 | GLD131019C00117000 | 12.10 | 0.00 | 8.05 | 8.40 | 52 | 193 | | 118.00 | GLD131004C00118000 | 9.02 | 0.00 | 6.45 | 6.95 | 10 | 10 | | 118.00 | GLD131019C00118000 | 10.70 | 0.00 | 7.15 | 7.50 | 4 | 130 | | 119.00 | GLD131019C00119000 | 6.40 | 3.25 | 6.35 | 6.60 | 92 | 536 | | 120.00 | GLD131004C00120000 | 4.80 | 2.36 | 4.65 | 4.95 | 44 | 1 | | 120.00 | GLD7131004C00120000 | 12.40 | 0.00 | 3.85 | 5.20 | 2 | 6 | | 120.00 | GLD131019C00120000 | 5.65 | 3.25 | 5.60 | 5.75 | 479 | 3,095 | | 120.00 | GLD7131019C00120000 | 9.58 | 0.00 | 5.55 | 5.75 | 1 | 1 | | 120.00 | GLD131025C00120000 | 5.95 | 3.65 | 5.85 | 6.00 | 10 | 18 | | 121.00 | GLD131004C00121000 | 3.70 | 3.65 | 3.80 | 4.05 | 1 | 6 | | 121.00 | GLD7131004C00121000 | 6.25 | 0.00 | 3.40 | 4.20 | 24 | 24 | | 121.00 | GLD7131011C00121000 | 6.15 | 0.00 | 4.35 | 4.60 | 1,023 | 1,023 | | 121.00 | GLD131019C00121000 | 4.99 | 2.98 | 4.80 | 5.00 | 563 | 617 | | 122.00 | GLD131004C00122000 | 3.10 | 4.25 | 3.05 | 3.20 | 181 | 28 | | 122.00 | GLD7131004C00122000 | 3.40 | 2.75 | 2.98 | 3.20 | 2 | 65 | | 122.00 | GLD131011C00122000 | 3.50 | 3.24 | 3.70 | 3.80 | 85 | 39 | | 122.00 | GLD131019C00122000 | 4.20 | 2.90 | 4.10 | 4.25 | 786 | 673 | | 122.00 | GLD131025C00122000 | 4.40 | 2.80 | 4.45 | 4.55 | 76 | 2 | | 123.00 | GLD131004C00123000 | 2.35 | 3.25 | 2.30 | 2.39 | 630 | 1 | | 123.00 | GLD7131004C00123000 | 2.10 | 2.60 | 2.24 | 2.44 | 200 | 25 | | 123.00 | GLD131011C00123000 | 3.00 | 2.93 | 3.00 | 3.10 | 153 | 123 | | 123.00 | GLD131019C00123000 | 3.60 | 2.65 | 3.45 | 3.55 | 413 | 637 | | 123.00 | GLD7131019C00123000 | 3.10 | 6.29 | 3.40 | 3.55 | 200 | 4 | | 123.00 | GLD131025C00123000 | 3.60 | 2.50 | 3.80 | 3.90 | 74 | 52 | | 124.00 | GLD131004C00124000 | 1.67 | 3.02 | 1.63 | 1.70 | 1,302 | 80 | | 124.00 | GLD7131004C00124000 | 3.60 | 0.00 | 1.57 | 1.73 | 25 | 99 | | 124.00 | GLD131011C00124000 | 2.40 | 2.45 | 2.36 | 2.44 | 414 | 30 | | 124.00 | GLD7131011C00124000 | 2.18 | 1.92 | 2.36 | 2.44 | 74 | 10 | | 124.00 | GLD131019C00124000 | 2.89 | 2.42 | 2.86 | 2.91 | 1,551 | 1,172 | | 124.00 | GLD7131019C00124000 | 2.68 | 2.42 | 2.84 | 2.93 | 40 | 10 | | 124.00 | GLD131025C00124000 | 3.20 | 2.90 | 3.20 | 3.30 | 131 | 48 | | 124.50 | GLD131011C00124500 | 2.18 | 2.47 | 2.08 | 2.17 | 355 | 10 | | 125.00 | GLD131004C00125000 | 1.10 | 2.70 | 1.07 | 1.11 | 3,139 | 133 | | 125.00 | GLD7131004C00125000 | 1.01 | 2.64 | 1.07 | 1.11 | 85 | 13 | | 125.00 | GLD131011C00125000 | 1.91 | 2.19 | 1.83 | 1.90 | 781 | 145 | | 125.00 | GLD7131011C00125000 | 1.74 | 2.51 | 1.78 | 1.88 | 1 | 27 | | 125.00 | GLD131019C00125000 | 2.35 | 2.20 | 2.33 | 2.36 | 8,679 | 16,139 | | 125.00 | GLD7131019C00125000 | 2.42 | 2.08 | 2.26 | 2.39 | 301 | 7 | | 125.00 | GLD131025C00125000 | 2.71 | 2.84 | 2.66 | 2.71 | 1,196 | 59 | | 125.00 | GLD7131025C00125000 | 2.39 | 2.46 | 2.66 | 2.74 | 26 | 21 | | 125.50 | GLD131004C00125500 | 0.87 | 2.58 | 0.85 | 0.88 | 1,175 | 16 | | 125.50 | GLD7131004C00125500 | 1.03 | 2.37 | 0.84 | 0.88 | 5 | 13 | | 126.00 | GLD131004C00126000 | 0.69 | 2.86 | 0.66 | 0.68 | 1,508 | 303 | | 126.00 | GLD7131004C00126000 | 3.60 | 0.00 | 0.62 | 0.70 | 4 | 1,129 | | 126.00 | GLD131011C00126000 | 1.45 | 2.05 | 1.38 | 1.43 | 233 | 77 | | 126.00 | GLD7131011C00126000 | 1.50 | 1.95 | 1.33 | 1.44 | 4 | 30 | | 126.00 | GLD131019C00126000 | 1.88 | 2.17 | 1.86 | 1.89 | 3,579 | 4,664 | | 126.00 | GLD7131019C00126000 | 3.80 | 0.00 | 1.79 | 1.92 | 100 | 261 | | 126.00 | GLD131025C00126000 | 2.24 | 1.83 | 2.19 | 2.23 | 274 | 32 | | 126.50 | GLD131004C00126500 | 0.51 | 2.59 | 0.50 | 0.53 | 524 | 54 | | 126.50 | GLD7131004C00126500 | 0.50 | 2.11 | 0.50 | 0.52 | 15 | 27 | | 126.50 | GLD131011C00126500 | 1.21 | 1.89 | 1.18 | 1.23 | 127 | 5 | | 126.50 | GLD7131011C00126500 | 3.10 | 0.00 | 1.15 | 1.23 | 41 | 31 | | 126.50 | GLD7131025C00126500 | 2.04 | 1.81 | 1.95 | 2.05 | 30 | 20 | | 127.00 | GLD131004C00127000 | 0.41 | 1.74 | 0.39 | 0.41 | 2,501 | 923 | | 127.00 | GLD7131004C00127000 | 0.39 | 1.71 | 0.35 | 0.42 | 15 | 131 | | 127.00 | GLD131011C00127000 | 1.05 | 1.55 | 1.01 | 1.06 | 598 | 154 | | 127.00 | GLD7131011C00127000 | 1.23 | 1.60 | 0.99 | 1.06 | 22 | 66 | | 127.00 | GLD131019C00127000 | 1.48 | 1.72 | 1.46 | 1.49 | 2,413 | 4,474 | | 127.00 | GLD7131019C00127000 | 1.45 | 2.06 | 1.44 | 1.51 | 50 | 164 | | 127.00 | GLD131025C00127000 | 1.83 | 1.77 | 1.79 | 1.82 | 117 | 144 | | 127.00 | GLD7131025C00127000 | 3.45 | 0.00 | 1.77 | 1.84 | 50 | 151 | | 127.50 | GLD131004C00127500 | 0.31 | 1.83 | 0.29 | 0.31 | 362 | 89 | | 127.50 | GLD7131004C00127500 | 0.38 | 1.52 | 0.27 | 0.33 | 7 | 11 | | 127.50 | GLD131011C00127500 | 0.92 | 1.46 | 0.86 | 0.90 | 81 | 1 | | 127.50 | GLD7131011C00127500 | 2.48 | 0.00 | 0.82 | 0.91 | 39 | 39 | | 127.50 | GLD131025C00127500 | 1.60 | 1.70 | 1.60 | 1.65 | 10 | 2 | | 127.50 | GLD7131025C00127500 | 3.15 | 0.00 | 1.60 | 1.64 | 45 | 44 | | 128.00 | GLD131004C00128000 | 0.25 | 1.27 | 0.23 | 0.24 | 1,576 | 2,445 | | 128.00 | GLD7131004C00128000 | 1.58 | 0.00 | 0.20 | 0.26 | 114 | 241 | | 128.00 | GLD131011C00128000 | 0.76 | 1.36 | 0.73 | 0.77 | 150 | 575 | | 128.00 | GLD7131011C00128000 | 2.22 | 0.00 | 0.70 | 0.76 | 10 | 920 | | 128.00 | GLD131019C00128000 | 1.19 | 1.43 | 1.14 | 1.16 | 1,650 | 12,153 | | 128.00 | GLD7131019C00128000 | 2.60 | 0.00 | 1.12 | 1.19 | 1 | 37 | | 128.00 | GLD131025C00128000 | 1.46 | 1.55 | 1.43 | 1.48 | 76 | 268 | | 128.00 | GLD7131025C00128000 | 2.79 | 0.00 | 1.40 | 1.50 | 50 | 117 | | 128.50 | GLD131004C00128500 | 0.20 | 1.06 | 0.17 | 0.19 | 1,677 | 1,485 | | 128.50 | GLD7131004C00128500 | 1.36 | 0.00 | 0.14 | 0.20 | 2 | 423 | | 128.50 | GLD131011C00128500 | 0.52 | 1.40 | 0.61 | 0.66 | 26 | 52 | | 128.50 | GLD7131011C00128500 | 2.00 | 0.00 | 0.58 | 0.67 | 20 | 20 | | 128.50 | GLD131025C00128500 | 1.35 | 1.38 | 1.29 | 1.33 | 149 | 896 | | 128.50 | GLD7131025C00128500 | 3.05 | 0.00 | 1.27 | 1.35 | 47 | 87 | | 129.00 | GLD131004C00129000 | 0.15 | 0.90 | 0.14 | 0.15 | 2,785 | 1,492 | | 129.00 | GLD7131004C00129000 | 0.15 | 0.94 | 0.11 | 0.17 | 1 | 102 | | 129.00 | GLD131011C00129000 | 0.54 | 1.09 | 0.52 | 0.57 | 231 | 550 | | 129.00 | GLD7131011C00129000 | 1.53 | 0.00 | 0.49 | 0.57 | 10 | 149 | | 129.00 | GLD131019C00129000 | 0.90 | 1.20 | 0.89 | 0.90 | 1,546 | 6,834 | | 129.00 | GLD7131019C00129000 | 2.63 | 0.00 | 0.86 | 0.92 | 10 | 45 | | 129.00 | GLD131025C00129000 | 1.00 | 1.56 | 1.15 | 1.19 | 8 | 278 | | 129.00 | GLD7131025C00129000 | 2.56 | 0.00 | 1.13 | 1.22 | 10 | 24 | | 129.50 | GLD131004C00129500 | 0.12 | 0.75 | 0.10 | 0.12 | 358 | 1,714 | | 129.50 | GLD7131004C00129500 | 0.30 | 0.54 | 0.01 | 0.29 | 105 | 131 | | 129.50 | GLD131011C00129500 | 0.43 | 1.15 | 0.44 | 0.48 | 142 | 133 | | 129.50 | GLD131025C00129500 | 1.07 | 1.21 | 1.02 | 1.07 | 246 | 467 | | 129.50 | GLD7131025C00129500 | 2.98 | 0.00 | 0.99 | 1.09 | 10 | 20 | | 130.00 | GLD131004C00130000 | 0.08 | 0.58 | 0.08 | 0.09 | 1,937 | 4,790 | | 130.00 | GLD7131004C00130000 | 0.15 | 0.56 | N/A | 0.24 | 100 | 243 | | 130.00 | GLD131011C00130000 | 0.38 | 0.87 | 0.37 | 0.41 | 213 | 882 | | 130.00 | GLD7131011C00130000 | 1.60 | 0.00 | 0.34 | 0.41 | 10 | 10 | | 130.00 | GLD131019C00130000 | 0.70 | 0.96 | 0.67 | 0.69 | 1,695 | 17,666 | | 130.00 | GLD7131019C00130000 | 0.65 | 1.10 | 0.62 | 0.72 | 70 | 64 | | 130.00 | GLD131025C00130000 | 0.95 | 1.18 | 0.91 | 0.96 | 310 | 338 | | 130.00 | GLD7131025C00130000 | 2.31 | 0.00 | 0.90 | 0.98 | 20 | 20 | | 130.50 | GLD131004C00130500 | 0.06 | 0.50 | 0.06 | 0.08 | 192 | 847 | | 130.50 | GLD7131004C00130500 | 0.11 | 0.44 | 0.01 | 0.16 | 100 | 41 | | 130.50 | GLD131011C00130500 | 0.27 | 1.01 | 0.31 | 0.34 | 50 | 29 | | 130.50 | GLD131025C00130500 | 0.73 | 1.09 | 0.81 | 0.86 | 139 | 163 | | 130.50 | GLD7131025C00130500 | 1.93 | 0.00 | 0.80 | 0.88 | 10 | 10 | | 131.00 | GLD131004C00131000 | 0.05 | 0.35 | 0.05 | 0.06 | 316 | 1,673 | | 131.00 | GLD7131004C00131000 | 0.10 | 0.45 | N/A | 0.22 | 100 | 36 | | 131.00 | GLD131011C00131000 | 0.27 | 0.75 | 0.26 | 0.29 | 183 | 524 | | 131.00 | GLD7131011C00131000 | 1.27 | 0.00 | 0.22 | 0.30 | 5 | 5 | | 131.00 | GLD131019C00131000 | 0.53 | 0.77 | 0.51 | 0.53 | 1,002 | 47,330 | | 131.00 | GLD7131019C00131000 | 1.49 | 0.00 | 0.47 | 0.56 | 2 | 137 | | 131.00 | GLD131025C00131000 | 0.67 | 0.96 | 0.72 | 0.76 | 63 | 448 | | 131.00 | GLD7131025C00131000 | 1.78 | 0.00 | 0.70 | 0.79 | 10 | 10 | | 131.50 | GLD131004C00131500 | 0.04 | 0.37 | 0.04 | 0.06 | 140 | 727 | | 131.50 | GLD7131004C00131500 | 0.37 | 0.00 | N/A | 0.24 | 3 | 3 | | 131.50 | GLD131011C00131500 | 0.22 | 0.56 | 0.21 | 0.25 | 11 | 11 | | 131.50 | GLD7131011C00131500 | 0.81 | 0.00 | 0.11 | 0.37 | 13 | 13 | | 131.50 | GLD131025C00131500 | 1.58 | 0.00 | 0.64 | 0.68 | 1 | 137 | | 132.00 | GLD131004C00132000 | 0.04 | 0.22 | 0.03 | 0.05 | 270 | 1,129 | | 132.00 | GLD7131004C00132000 | 0.25 | 0.00 | N/A | 0.33 | 15 | 107 | | 132.00 | GLD131011C00132000 | 0.16 | 0.67 | 0.16 | 0.22 | 140 | 532 | | 132.00 | GLD7131011C00132000 | 0.92 | 0.00 | 0.08 | 0.35 | 5 | 31 | | 132.00 | GLD131019C00132000 | 0.41 | 0.59 | 0.39 | 0.41 | 2,692 | 10,658 | | 132.00 | GLD7131019C00132000 | 0.42 | 0.45 | 0.35 | 0.43 | 5 | 47 | | 132.00 | GLD131025C00132000 | 0.54 | 0.76 | 0.57 | 0.61 | 58 | 505 | | 132.00 | GLD7131025C00132000 | 1.14 | 0.00 | 0.55 | 0.63 | 3 | 4 | | 132.50 | GLD131004C00132500 | 0.03 | 0.18 | 0.03 | 0.04 | 53 | 504 | | 132.50 | GLD131011C00132500 | 0.14 | 0.48 | 0.14 | 0.18 | 10 | 21 | | 132.50 | GLD131025C00132500 | 0.49 | 0.92 | 0.51 | 0.55 | 51 | 323 | | 133.00 | GLD131004C00133000 | 0.03 | 0.13 | 0.02 | 0.04 | 301 | 1,007 | | 133.00 | GLD7131004C00133000 | 0.17 | 0.00 | N/A | 0.24 | 15 | 104 | | 133.00 | GLD131011C00133000 | 0.15 | 0.45 | 0.13 | 0.16 | 50 | 261 | | 133.00 | GLD131019C00133000 | 0.30 | 0.48 | 0.30 | 0.31 | 1,444 | 11,440 | | 133.00 | GLD7131019C00133000 | 0.90 | 0.00 | 0.19 | 0.46 | 3 | 57 | | 133.00 | GLD131025C00133000 | 0.44 | 0.54 | 0.45 | 0.48 | 51 | 417 | | 133.50 | GLD131004C00133500 | 0.03 | 0.12 | 0.02 | 0.03 | 61 | 314 | | 133.50 | GLD131011C00133500 | 0.57 | 0.00 | 0.10 | 0.15 | 1 | 1 | | 133.50 | GLD131025C00133500 | 1.16 | 0.00 | 0.40 | 0.43 | 176 | 208 | | 134.00 | GLD131004C00134000 | 0.03 | 0.07 | 0.02 | 0.03 | 60 | 834 | | 134.00 | GLD7131004C00134000 | 0.57 | 0.00 | N/A | 0.24 | 10 | 38 | | 134.00 | GLD131011C00134000 | 0.11 | 0.23 | 0.07 | 0.13 | 36 | 309 | | 134.00 | GLD131019C00134000 | 0.23 | 0.36 | 0.23 | 0.24 | 1,218 | 8,486 | | 134.00 | GLD7131019C00134000 | 0.71 | 0.00 | 0.11 | 0.37 | 1 | 55 | | 134.00 | GLD131025C00134000 | 0.98 | 0.00 | 0.35 | 0.40 | 10 | 245 | | 134.00 | GLD7131025C00134000 | 2.32 | 0.00 | N/A | 0.69 | 2 | 2 | | 134.50 | GLD131004C00134500 | 0.05 | 0.04 | N/A | 0.04 | 10 | 221 | | 134.50 | GLD131025C00134500 | 1.02 | 0.00 | 0.31 | 0.36 | 184 | 180 | | 135.00 | GLD131004C00135000 | 0.02 | 0.06 | 0.01 | 0.03 | 20 | 1,086 | | 135.00 | GLD7131004C00135000 | 0.22 | 0.00 | N/A | 0.24 | 10 | 30 | | 135.00 | GLD131011C00135000 | 0.08 | 0.17 | 0.05 | 0.09 | 25 | 343 | | 135.00 | GLD131019C00135000 | 0.17 | 0.28 | 0.17 | 0.19 | 839 | 77,408 | | 135.00 | GLD7131019C00135000 | 0.44 | 0.00 | 0.08 | 0.33 | 13 | 70 | | 135.00 | GLD131025C00135000 | 0.27 | 0.43 | 0.28 | 0.32 | 63 | 203 | | 135.50 | GLD131004C00135500 | 0.06 | 0.00 | 0.01 | 0.03 | 37 | 598 | | 135.50 | GLD131025C00135500 | 0.80 | 0.00 | 0.25 | 0.30 | 1 | 38 | | 136.00 | GLD131004C00136000 | 0.01 | 0.06 | 0.01 | 0.02 | 24 | 689 | | 136.00 | GLD131011C00136000 | 0.10 | 0.16 | 0.01 | 0.10 | 1 | 97 | | 136.00 | GLD7131011C00136000 | 1.25 | 0.00 | N/A | 0.26 | 11 | 11 | | 136.00 | GLD131019C00136000 | 0.14 | 0.20 | 0.14 | 0.15 | 1,742 | 9,975 | | 136.00 | GLD7131019C00136000 | 0.52 | 0.00 | 0.04 | 0.24 | 10 | 28 | | 136.00 | GLD131025C00136000 | 0.24 | 0.28 | 0.22 | 0.26 | 1 | 166 | | 136.50 | GLD131004C00136500 | 0.06 | 0.00 | N/A | 0.02 | 25 | 434 | | 136.50 | GLD131025C00136500 | 0.64 | 0.00 | 0.19 | 0.24 | 1 | 73 | | 137.00 | GLD131004C00137000 | 0.01 | 0.04 | N/A | 0.02 | 15 | 1,128 | | 137.00 | GLD7131004C00137000 | 1.78 | 0.00 | N/A | 0.23 | 11 | 12 | | 137.00 | GLD131011C00137000 | 0.22 | 0.00 | 0.05 | 0.08 | 10 | 17 | | 137.00 | GLD131019C00137000 | 0.12 | 0.15 | 0.11 | 0.12 | 774 | 43,233 | | 137.00 | GLD7131019C00137000 | 0.52 | 0.00 | 0.13 | 0.15 | 153 | 320 | | 137.00 | GLD131025C00137000 | 0.17 | 0.24 | 0.17 | 0.22 | 10 | 120 | | 137.50 | GLD131004C00137500 | 0.01 | 0.03 | N/A | 0.02 | 115 | 59 | | 137.50 | GLD131025C00137500 | 0.39 | 0.00 | 0.16 | 0.20 | 12 | 13 | | 137.50 | GLD7131025C00137500 | 0.32 | 0.10 | N/A | 0.61 | 10 | 10 | | 138.00 | GLD131004C00138000 | 0.02 | 0.03 | N/A | 0.01 | 56 | 195 | | 138.00 | GLD7131004C00138000 | 0.23 | 0.00 | N/A | 0.23 | 20 | 32 | | 138.00 | GLD131011C00138000 | 0.16 | 0.00 | N/A | 0.07 | 28 | 337 | | 138.00 | GLD131019C00138000 | 0.10 | 0.12 | 0.09 | 0.10 | 503 | 5,712 | | 138.00 | GLD7131019C00138000 | 0.34 | 0.00 | N/A | 0.28 | 2 | 180 | | 138.00 | GLD131025C00138000 | 0.18 | 0.17 | 0.13 | 0.18 | 20 | 29 | | 138.50 | GLD131004C00138500 | 0.01 | 0.08 | N/A | 0.05 | 94 | 69 | | 139.00 | GLD131004C00139000 | 0.01 | 0.04 | N/A | 0.01 | 10 | 143 | | 139.00 | GLD7131004C00139000 | 2.45 | 0.00 | N/A | 0.87 | 1 | 1 | | 139.00 | GLD131011C00139000 | 0.12 | 0.00 | N/A | 0.06 | 20 | 426 | | 139.00 | GLD131019C00139000 | 0.07 | 0.11 | 0.07 | 0.08 | 65 | 5,305 | | 139.00 | GLD7131019C00139000 | 0.17 | 0.00 | N/A | 0.26 | 1 | 82 | | 139.00 | GLD131025C00139000 | 0.26 | 0.00 | 0.09 | 0.16 | 40 | 56 | | 139.50 | GLD131004C00139500 | 0.01 | 1.20 | N/A | 0.05 | 10 | 25 | | 139.50 | GLD131011C00139500 | 0.02 | 0.07 | N/A | 0.06 | 1 | 1 | | 140.00 | GLD131004C00140000 | 0.01 | 0.25 | N/A | 0.01 | 34 | 230 | | 140.00 | GLD131011C00140000 | 0.10 | 0.00 | N/A | 0.06 | 21 | 65 | | 140.00 | GLD131019C00140000 | 0.07 | 0.08 | 0.06 | 0.07 | 143 | 36,963 | | 140.00 | GLD7131019C00140000 | 0.19 | 0.00 | N/A | 0.25 | 10 | 38 | | 141.00 | GLD131004C00141000 | 0.01 | 0.01 | N/A | 0.01 | 60 | 83 | | 141.00 | GLD7131004C00141000 | 1.91 | 0.00 | N/A | 0.63 | 10 | 10 | | 141.00 | GLD131011C00141000 | 0.38 | 0.00 | N/A | 0.06 | 10 | 12 | | 141.00 | GLD131019C00141000 | 0.05 | 0.07 | 0.05 | 0.06 | 37 | 6,217 | | 141.00 | GLD7131019C00141000 | 0.38 | 0.00 | N/A | 0.25 | 3 | 20 | | 142.00 | GLD131004C00142000 | 0.02 | 0.00 | N/A | 0.01 | 10 | 291 | | 142.00 | GLD131019C00142000 | 0.05 | 0.03 | 0.04 | 0.05 | 2 | 1,945 | | 142.00 | GLD131025C00142000 | 0.12 | 0.07 | 0.03 | 0.12 | 10 | 10 | | 143.00 | GLD131004C00143000 | 0.09 | 0.00 | N/A | 0.01 | 1 | 176 | | 143.00 | GLD131019C00143000 | 0.04 | 0.04 | 0.03 | 0.04 | 7 | 1,789 | | 144.00 | GLD131004C00144000 | 0.04 | 0.00 | N/A | 0.01 | 70 | 139 | | 144.00 | GLD131019C00144000 | 0.08 | 0.00 | 0.03 | 0.04 | 5 | 1,554 | | 145.00 | GLD131004C00145000 | 0.11 | 0.00 | N/A | 0.01 | 2 | 27 | | 145.00 | GLD131011C00145000 | 0.06 | 0.00 | N/A | 0.05 | 4 | 4 | | 145.00 | GLD131019C00145000 | 0.04 | 0.03 | 0.02 | 0.03 | 30 | 13,947 | | 145.00 | GLD7131019C00145000 | 0.35 | 0.00 | N/A | 0.79 | 1 | 19 | | 146.00 | GLD131004C00146000 | 0.37 | 0.00 | N/A | 0.01 | 1 | 1 | | 146.00 | GLD131011C00146000 | 0.16 | 0.00 | N/A | 0.02 | 100 | 100 | | 146.00 | GLD131019C00146000 | 0.02 | 0.02 | 0.02 | 0.03 | 1,511 | 2,555 | | 147.00 | GLD131019C00147000 | 0.02 | 0.02 | 0.01 | 0.03 | 33 | 925 | | 148.00 | GLD131019C00148000 | 0.02 | 0.04 | 0.01 | 0.02 | 61 | 941 | | 148.00 | GLD7131019C00148000 | 1.08 | 0.00 | N/A | 0.23 | 10 | 11 | | 149.00 | GLD131019C00149000 | 0.02 | 0.10 | N/A | 0.02 | 5 | 936 | | 150.00 | GLD131019C00150000 | 0.02 | 0.00 | N/A | 0.02 | 15 | 3,536 | | 151.00 | GLD131019C00151000 | 0.08 | 0.00 | N/A | 0.02 | 30 | 624 | | 152.00 | GLD131019C00152000 | 0.01 | 0.02 | N/A | 0.02 | 20 | 1,161 | | 153.00 | GLD131019C00153000 | 0.01 | 0.01 | N/A | 0.01 | 30 | 693 | | 154.00 | GLD131019C00154000 | 0.01 | 0.01 | N/A | 0.01 | 50 | 454 | | 155.00 | GLD131019C00155000 | 0.01 | 0.04 | N/A | 0.01 | 65 | 714 | | 156.00 | GLD131019C00156000 | 0.33 | 0.00 | N/A | 0.01 | 25 | 131 | | 157.00 | GLD131019C00157000 | 0.16 | 0.00 | N/A | 0.01 | 3 | 13 | | 158.00 | GLD131019C00158000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 44 | | 159.00 | GLD131019C00159000 | 0.12 | 0.00 | N/A | 0.01 | 7 | 7 | | 160.00 | GLD131019C00160000 | 0.01 | 0.00 | N/A | 0.01 | 18 | 1,206 | | 165.00 | GLD131019C00165000 | 0.01 | 0.00 | N/A | 0.01 | 15 | 81 | | 166.00 | GLD131019C00166000 | 0.04 | 0.00 | N/A | 0.01 | 1 | 3 | | 170.00 | GLD131019C00170000 | 0.04 | 0.00 | N/A | 0.01 | 5 | 111 | | 171.00 | GLD131019C00171000 | 0.11 | 0.00 | N/A | 0.01 | 14 | 14 | | 172.00 | GLD131019C00172000 | 0.01 | 0.00 | N/A | 0.01 | 100 | 101 | | 175.00 | GLD131019C00175000 | 0.05 | 0.00 | N/A | 0.01 | 50 | 105 | | 177.00 | GLD131019C00177000 | 0.05 | 0.00 | N/A | 0.01 | 1 | 1 | | 179.00 | GLD131019C00179000 | 0.05 | 0.00 | N/A | 0.01 | 225 | 225 |
|
| Put Options | Expire at close Friday, October 25, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 79.00 | GLD131019P00079000 | 0.08 | 0.00 | N/A | 0.01 | 1 | 1,561 | | 80.00 | GLD131019P00080000 | 0.07 | 0.00 | N/A | 0.01 | 70 | 1,165 | | 81.00 | GLD131019P00081000 | 0.11 | 0.00 | N/A | 0.01 | 10 | 290 | | 82.00 | GLD131019P00082000 | 0.06 | 0.00 | N/A | 0.01 | 2 | 88 | | 83.00 | GLD131019P00083000 | 0.29 | 0.00 | N/A | 0.01 | 51 | 68 | | 85.00 | GLD131019P00085000 | 0.01 | 0.00 | N/A | 0.01 | 6 | 24 | | 86.00 | GLD131019P00086000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 13 | | 88.00 | GLD131019P00088000 | 0.04 | 0.00 | N/A | 0.01 | 61 | 110 | | 89.00 | GLD131019P00089000 | 0.07 | 0.00 | N/A | 0.01 | 3 | 18 | | 90.00 | GLD131019P00090000 | 0.02 | 0.01 | N/A | 0.01 | 60 | 12,067 | | 91.00 | GLD131019P00091000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 54 | | 92.00 | GLD131019P00092000 | 0.05 | 0.00 | N/A | 0.01 | 1 | 18 | | 93.00 | GLD131019P00093000 | 0.01 | 0.00 | N/A | 0.01 | 237 | 342 | | 94.00 | GLD131019P00094000 | 0.01 | 0.01 | N/A | 0.01 | 3 | 354 | | 95.00 | GLD131019P00095000 | 0.02 | 0.00 | N/A | 0.02 | 120 | 654 | | 96.00 | GLD131019P00096000 | 0.02 | 0.00 | N/A | 0.02 | 15 | 158 | | 97.00 | GLD131019P00097000 | 0.05 | 0.00 | N/A | 0.02 | 31 | 56 | | 98.00 | GLD131019P00098000 | 0.02 | 0.31 | 0.01 | 0.02 | 57 | 105 | | 99.00 | GLD131019P00099000 | 0.06 | 0.00 | 0.02 | 0.03 | 5 | 573 | | 100.00 | GLD131019P00100000 | 0.04 | 0.02 | 0.02 | 0.04 | 110 | 6,018 | | 101.00 | GLD131019P00101000 | 0.04 | 0.08 | 0.03 | 0.05 | 40 | 775 | | 102.00 | GLD131019P00102000 | 0.02 | 0.00 | 0.04 | 0.05 | 10 | 4,597 | | 103.00 | GLD131019P00103000 | 0.06 | 0.04 | 0.05 | 0.07 | 50 | 469 | | 104.00 | GLD131019P00104000 | 0.07 | 0.04 | 0.06 | 0.08 | 29 | 833 | | 105.00 | GLD131011P00105000 | 0.07 | 0.06 | N/A | 0.09 | 350 | 539 | | 105.00 | GLD131019P00105000 | 0.10 | 0.06 | 0.08 | 0.09 | 623 | 8,074 | | 106.00 | GLD131004P00106000 | 0.02 | 0.00 | N/A | 0.01 | 6 | 89 | | 106.00 | GLD131019P00106000 | 0.12 | 0.07 | 0.09 | 0.11 | 70 | 878 | | 107.00 | GLD131019P00107000 | 0.12 | 0.04 | 0.11 | 0.12 | 11,100 | 7,887 | | 108.00 | GLD131004P00108000 | 0.15 | 0.00 | N/A | 0.01 | 20 | 10 | | 108.00 | GLD131019P00108000 | 0.15 | 0.04 | 0.13 | 0.15 | 261 | 668 | | 108.00 | GLD7131019P00108000 | 0.32 | 0.00 | N/A | 1.33 | 1 | 1 | | 109.00 | GLD131019P00109000 | 0.17 | 0.11 | 0.16 | 0.17 | 26 | 825 | | 110.00 | GLD131004P00110000 | 0.01 | 0.02 | N/A | 0.01 | 22 | 23 | | 110.00 | GLD131011P00110000 | 0.31 | 0.00 | 0.06 | 0.13 | 20 | 10 | | 110.00 | GLD131019P00110000 | 0.19 | 0.11 | 0.19 | 0.20 | 57 | 4,008 | | 110.00 | GLD7131019P00110000 | 0.38 | 0.00 | 0.01 | 1.53 | 2 | 2 | | 111.00 | GLD131004P00111000 | 0.57 | 0.00 | N/A | 0.02 | 10 | 10 | | 111.00 | GLD131011P00111000 | 0.12 | 0.39 | 0.07 | 0.11 | 6 | 10 | | 111.00 | GLD131019P00111000 | 0.23 | 0.12 | 0.22 | 0.24 | 368 | 1,073 | | 112.00 | GLD131004P00112000 | 0.02 | 0.01 | N/A | 0.02 | 36 | 20 | | 112.00 | GLD131019P00112000 | 0.27 | 0.15 | 0.26 | 0.28 | 166 | 6,727 | | 112.00 | GLD131025P00112000 | 0.44 | 0.25 | 0.39 | 0.44 | 1 | 2 | | 113.00 | GLD131004P00113000 | 0.03 | 0.02 | 0.02 | 0.03 | 132 | 1,120 | | 113.00 | GLD131011P00113000 | 0.17 | 0.00 | 0.13 | 0.21 | 6 | 13 | | 113.00 | GLD131019P00113000 | 0.34 | 0.19 | 0.31 | 0.33 | 49 | 1,277 | | 114.00 | GLD131004P00114000 | 0.04 | 0.02 | 0.02 | 0.04 | 35 | 142 | | 114.00 | GLD131011P00114000 | 0.55 | 0.00 | 0.18 | 0.25 | 10 | 10 | | 114.00 | GLD131019P00114000 | 0.37 | 0.20 | 0.37 | 0.39 | 88 | 4,176 | | 115.00 | GLD131004P00115000 | 0.05 | 0.36 | 0.04 | 0.05 | 293 | 10 | | 115.00 | GLD131011P00115000 | 0.26 | 0.05 | 0.24 | 0.28 | 525 | 24 | | 115.00 | GLD131019P00115000 | 0.43 | 0.22 | 0.44 | 0.46 | 7,725 | 8,549 | | 115.00 | GLD131025P00115000 | 0.67 | 0.34 | 0.61 | 0.66 | 24 | 21 | | 116.00 | GLD131004P00116000 | 0.06 | 0.00 | 0.05 | 0.07 | 263 | 197 | | 116.00 | GLD131011P00116000 | 0.36 | 0.25 | 0.29 | 0.34 | 5 | 20 | | 116.00 | GLD131019P00116000 | 0.52 | 0.25 | 0.52 | 0.54 | 6,306 | 5,293 | | 116.00 | GLD131025P00116000 | 0.71 | 0.38 | 0.72 | 0.77 | 95 | 3 | | 117.00 | GLD131004P00117000 | 0.11 | 0.06 | 0.09 | 0.10 | 241 | 163 | | 117.00 | GLD131011P00117000 | 0.41 | 0.24 | 0.36 | 0.41 | 50 | 23 | | 117.00 | GLD131019P00117000 | 0.67 | 0.35 | 0.63 | 0.65 | 275 | 2,851 | | 117.00 | GLD131025P00117000 | 0.80 | 0.42 | 0.84 | 0.88 | 4 | 85 | | 118.00 | GLD131004P00118000 | 0.14 | 0.08 | 0.13 | 0.15 | 1,024 | 174 | | 118.00 | GLD7131004P00118000 | 0.67 | 0.00 | 0.05 | 0.37 | 10 | 743 | | 118.00 | GLD131011P00118000 | 0.52 | 0.38 | 0.45 | 0.50 | 23 | 33 | | 118.00 | GLD7131011P00118000 | 0.65 | 0.00 | 0.42 | 0.51 | 7 | 7 | | 118.00 | GLD131019P00118000 | 0.75 | 0.42 | 0.76 | 0.78 | 683 | 9,331 | | 118.00 | GLD131025P00118000 | 1.04 | 0.64 | 0.99 | 1.03 | 14 | 138 | | 119.00 | GLD131004P00119000 | 0.20 | 0.11 | 0.19 | 0.20 | 1,675 | 1,181 | | 119.00 | GLD7131004P00119000 | 0.18 | 0.00 | 0.12 | 0.37 | 2 | 22 | | 119.00 | GLD131011P00119000 | 0.59 | 0.38 | 0.57 | 0.62 | 35 | 50 | | 119.00 | GLD131019P00119000 | 0.90 | 0.50 | 0.91 | 0.93 | 9,669 | 5,440 | | 119.00 | GLD131025P00119000 | 1.20 | 0.65 | 1.16 | 1.20 | 85 | 370 | | 120.00 | GLD131004P00120000 | 0.27 | 0.14 | 0.27 | 0.28 | 3,506 | 452 | | 120.00 | GLD131011P00120000 | 0.74 | 0.48 | 0.72 | 0.76 | 152 | 159 | | 120.00 | GLD131019P00120000 | 1.10 | 0.62 | 1.10 | 1.12 | 7,959 | 11,668 | | 120.00 | GLD7131019P00120000 | 1.10 | 0.48 | 1.08 | 1.13 | 7 | 20 | | 120.00 | GLD131025P00120000 | 1.44 | 0.79 | 1.37 | 1.40 | 168 | 87 | | 120.50 | GLD131004P00120500 | 0.32 | 0.20 | 0.32 | 0.34 | 338 | 24 | | 120.50 | GLD131011P00120500 | 0.92 | 0.63 | 0.80 | 0.85 | 65 | 6 | | 120.50 | GLD131025P00120500 | 1.58 | 0.86 | 1.48 | 1.53 | 131 | 1 | | 121.00 | GLD131004P00121000 | 0.40 | 0.27 | 0.38 | 0.40 | 1,800 | 292 | | 121.00 | GLD7131004P00121000 | 1.00 | 0.00 | 0.33 | 0.41 | 200 | 230 | | 121.00 | GLD131011P00121000 | 0.93 | 0.65 | 0.91 | 0.95 | 103 | 452 | | 121.00 | GLD131019P00121000 | 1.33 | 0.76 | 1.32 | 1.35 | 1,338 | 1,595 | | 121.00 | GLD131025P00121000 | 1.70 | 0.86 | 1.61 | 1.65 | 13 | 306 | | 121.50 | GLD131004P00121500 | 0.44 | 0.29 | 0.46 | 0.47 | 743 | 217 | | 122.00 | GLD131004P00122000 | 0.57 | 0.39 | 0.54 | 0.56 | 2,099 | 604 | | 122.00 | GLD7131004P00122000 | 0.65 | 0.76 | 0.51 | 0.58 | 10 | 10 | | 122.00 | GLD131011P00122000 | 1.18 | 0.82 | 1.15 | 1.20 | 4,469 | 2,101 | | 122.00 | GLD131019P00122000 | 1.59 | 0.91 | 1.60 | 1.62 | 3,426 | 8,028 | | 122.00 | GLD7131019P00122000 | 1.72 | 0.26 | 1.57 | 1.63 | 30 | 20 | | 122.00 | GLD131025P00122000 | 1.93 | 1.01 | 1.91 | 1.95 | 33 | 227 | | 122.50 | GLD131004P00122500 | 0.66 | 0.45 | 0.65 | 0.67 | 554 | 24 | | 122.50 | GLD131011P00122500 | 1.32 | 0.81 | 1.28 | 1.33 | 138 | 6 | | 123.00 | GLD131004P00123000 | 0.78 | 0.53 | 0.77 | 0.79 | 1,359 | 1,388 | | 123.00 | GLD7131004P00123000 | 0.79 | 0.92 | 0.74 | 0.82 | 50 | 55 | | 123.00 | GLD131011P00123000 | 1.44 | 0.91 | 1.44 | 1.49 | 250 | 531 | | 123.00 | GLD7131011P00123000 | 1.67 | 0.00 | 1.40 | 1.54 | 1 | 1 | | 123.00 | GLD131019P00123000 | 1.95 | 1.10 | 1.92 | 1.96 | 5,374 | 4,593 | | 123.00 | GLD131025P00123000 | 2.34 | 1.23 | 2.25 | 2.30 | 78 | 124 | | 123.00 | GLD7131025P00123000 | 2.33 | 1.32 | 2.25 | 2.32 | 20 | 7 | | 123.50 | GLD131004P00123500 | 0.91 | 0.65 | 0.91 | 0.93 | 1,632 | 83 | | 123.50 | GLD131011P00123500 | 1.61 | 1.06 | 1.62 | 1.67 | 352 | 2 | | 123.50 | GLD131025P00123500 | 2.51 | 1.48 | 2.44 | 2.50 | 66 | 5 | | 124.00 | GLD131004P00124000 | 1.10 | 0.78 | 1.08 | 1.11 | 5,861 | 795 | | 124.00 | GLD7131004P00124000 | 1.17 | 0.92 | 1.05 | 1.13 | 191 | 40 | | 124.00 | GLD131011P00124000 | 1.82 | 1.11 | 1.80 | 1.87 | 513 | 518 | | 124.00 | GLD7131011P00124000 | 0.91 | 0.00 | 1.79 | 1.89 | 42 | 43 | | 124.00 | GLD131019P00124000 | 2.28 | 1.25 | 2.31 | 2.35 | 8,589 | 8,936 | | 124.00 | GLD7131019P00124000 | 2.42 | 0.60 | 2.29 | 2.40 | 22 | 18 | | 124.00 | GLD131025P00124000 | 2.77 | 1.68 | 2.65 | 2.71 | 41 | 267 | | 124.50 | GLD131004P00124500 | 1.31 | 0.94 | 1.28 | 1.31 | 1,951 | 51 | | 124.50 | GLD7131004P00124500 | 1.32 | 0.83 | 1.25 | 1.32 | 117 | 15 | | 124.50 | GLD131011P00124500 | 2.05 | 1.26 | 2.03 | 2.09 | 857 | 50 | | 124.50 | GLD7131011P00124500 | 1.99 | 1.25 | 2.03 | 2.08 | 1 | 10 | | 124.50 | GLD131025P00124500 | 2.90 | 1.27 | 2.87 | 2.93 | 148 | 86 | | 125.00 | GLD131004P00125000 | 1.53 | 1.08 | 1.50 | 1.56 | 2,464 | 2,651 | | 125.00 | GLD7131004P00125000 | 1.38 | 0.65 | 1.45 | 1.63 | 15 | 71 | | 125.00 | GLD131011P00125000 | 2.28 | 1.34 | 2.26 | 2.33 | 614 | 280 | | 125.00 | GLD7131011P00125000 | 2.25 | 1.41 | 2.22 | 2.33 | 10 | 230 | | 125.00 | GLD131019P00125000 | 2.75 | 1.47 | 2.76 | 2.81 | 5,099 | 10,750 | | 125.00 | GLD7131019P00125000 | 3.10 | 1.95 | 2.73 | 2.82 | 2 | 21 | | 125.00 | GLD131025P00125000 | 3.10 | 1.52 | 3.10 | 3.20 | 201 | 386 | | 125.00 | GLD7131025P00125000 | 3.15 | 1.55 | 3.10 | 3.20 | 99 | 10 | | 125.50 | GLD131004P00125500 | 1.79 | 1.27 | 1.77 | 1.84 | 1,073 | 468 | | 125.50 | GLD7131004P00125500 | 1.66 | 0.94 | 1.70 | 1.85 | 29 | 25 | | 125.50 | GLD131011P00125500 | 2.72 | 1.71 | 2.53 | 2.59 | 443 | 112 | | 125.50 | GLD7131011P00125500 | 2.51 | 1.49 | 2.48 | 2.61 | 15 | 12 | | 125.50 | GLD131025P00125500 | 3.40 | 1.62 | 3.35 | 3.45 | 76 | 98 | | 126.00 | GLD131004P00126000 | 2.10 | 1.45 | 2.07 | 2.16 | 1,284 | 1,836 | | 126.00 | GLD7131004P00126000 | 2.05 | 1.30 | 2.02 | 2.43 | 14 | 94 | | 126.00 | GLD131011P00126000 | 2.88 | 1.75 | 2.80 | 2.89 | 194 | 791 | | 126.00 | GLD7131011P00126000 | 0.92 | 0.00 | 2.73 | 2.92 | 11 | 11 | | 126.00 | GLD131019P00126000 | 3.35 | 1.74 | 3.25 | 3.35 | 2,125 | 3,864 | | 126.00 | GLD7131019P00126000 | 3.60 | 2.20 | 3.20 | 3.40 | 12 | 76 | | 126.00 | GLD131025P00126000 | 3.70 | 2.00 | 3.60 | 3.70 | 47 | 195 | | 126.50 | GLD131004P00126500 | 2.45 | 1.72 | 2.41 | 2.51 | 416 | 141 | | 126.50 | GLD7131004P00126500 | 1.04 | 0.00 | 2.31 | 2.60 | 32 | 32 | | 126.50 | GLD131011P00126500 | 3.10 | 1.82 | 3.05 | 3.20 | 634 | 36 | | 126.50 | GLD131025P00126500 | 3.95 | 1.85 | 3.90 | 4.00 | 9 | 29 | | 127.00 | GLD131004P00127000 | 2.83 | 1.96 | 2.78 | 2.88 | 1,361 | 2,901 | | 127.00 | GLD7131004P00127000 | 2.60 | 1.53 | 2.51 | 3.60 | 28 | 189 | | 127.00 | GLD131011P00127000 | 3.50 | 1.97 | 3.40 | 3.55 | 530 | 99 | | 127.00 | GLD7131011P00127000 | 3.60 | 1.35 | 3.35 | 3.55 | 44 | 30 | | 127.00 | GLD131019P00127000 | 3.90 | 1.92 | 3.85 | 3.95 | 1,071 | 4,246 | | 127.00 | GLD7131019P00127000 | 3.01 | 0.00 | 3.85 | 4.00 | 2 | 51 | | 127.00 | GLD131025P00127000 | 4.50 | 2.27 | 4.20 | 4.30 | 118 | 949 | | 127.00 | GLD7131025P00127000 | 4.25 | 1.52 | 4.20 | 4.30 | 10 | 10 | | 127.50 | GLD131004P00127500 | 3.75 | 2.68 | 3.15 | 3.30 | 255 | 603 | | 127.50 | GLD7131004P00127500 | 1.32 | 0.00 | 2.89 | 4.05 | 1 | 46 | | 127.50 | GLD131011P00127500 | 3.80 | 2.05 | 3.75 | 3.90 | 15 | 16 | | 127.50 | GLD131025P00127500 | 4.80 | 2.17 | 4.50 | 4.60 | 36 | 10 | | 128.00 | GLD131004P00128000 | 3.64 | 2.34 | 3.60 | 3.80 | 393 | 5,162 | | 128.00 | GLD7131004P00128000 | 3.67 | 2.36 | 3.45 | 4.10 | 12 | 226 | | 128.00 | GLD131011P00128000 | 4.50 | 2.45 | 4.10 | 4.25 | 192 | 254 | | 128.00 | GLD7131011P00128000 | 2.09 | 0.00 | 4.00 | 4.30 | 10 | 89 | | 128.00 | GLD131019P00128000 | 4.50 | 2.12 | 4.55 | 4.65 | 820 | 11,962 | | 128.00 | GLD7131019P00128000 | 2.81 | 0.00 | 4.50 | 4.70 | 2 | 209 | | 128.00 | GLD131025P00128000 | 5.05 | 2.30 | 4.85 | 4.95 | 11 | 322 | | 128.00 | GLD7131025P00128000 | 4.95 | 2.31 | 4.80 | 4.95 | 10 | 40 | | 128.50 | GLD131004P00128500 | 4.15 | 2.61 | 4.05 | 4.20 | 63 | 1,412 | | 128.50 | GLD7131004P00128500 | 4.05 | 2.61 | 3.85 | 4.80 | 10 | 70 | | 128.50 | GLD131011P00128500 | 4.65 | 2.47 | 4.45 | 4.65 | 5 | 35 | | 128.50 | GLD131025P00128500 | 5.30 | 2.38 | 5.20 | 5.35 | 76 | 582 | | 128.50 | GLD7131025P00128500 | 2.68 | 0.00 | 5.15 | 5.40 | 19 | 19 | | 129.00 | GLD131004P00129000 | 4.57 | 2.77 | 4.50 | 4.70 | 253 | 1,127 | | 129.00 | GLD7131004P00129000 | 2.63 | 0.87 | 4.30 | 5.45 | 5 | 368 | | 129.00 | GLD131011P00129000 | 5.36 | 3.03 | 4.85 | 5.10 | 53 | 391 | | 129.00 | GLD7131011P00129000 | 2.34 | 0.00 | 4.55 | 5.80 | 11 | 30 | | 129.00 | GLD131019P00129000 | 5.35 | 2.51 | 5.25 | 5.40 | 467 | 4,350 | | 129.00 | GLD7131019P00129000 | 2.47 | 0.00 | 5.20 | 5.50 | 20 | 41 | | 129.00 | GLD131025P00129000 | 5.76 | 2.61 | 5.55 | 5.70 | 70 | 704 | | 129.00 | GLD7131025P00129000 | 5.82 | 2.07 | 5.50 | 5.75 | 10 | 34 | | 129.50 | GLD131004P00129500 | 4.98 | 3.07 | 4.95 | 5.15 | 97 | 979 | | 129.50 | GLD7131004P00129500 | 2.13 | 0.00 | 4.70 | 5.95 | 10 | 395 | | 129.50 | GLD131011P00129500 | 5.31 | 2.63 | 5.25 | 5.55 | 10 | 41 | | 129.50 | GLD131025P00129500 | 6.00 | 3.03 | 5.95 | 6.10 | 22 | 569 | | 130.00 | GLD131004P00130000 | 5.80 | 3.39 | 5.40 | 5.70 | 28 | 1,688 | | 130.00 | GLD7131004P00130000 | 1.76 | 0.00 | 4.80 | 7.00 | 10 | 20 | | 130.00 | GLD131011P00130000 | 6.35 | 3.56 | 5.70 | 5.95 | 228 | 595 | | 130.00 | GLD7131011P00130000 | 2.65 | 0.00 | 5.40 | 6.75 | 1 | 21 | | 130.00 | GLD131019P00130000 | 6.10 | 2.66 | 6.05 | 6.20 | 664 | 8,026 | | 130.00 | GLD7131019P00130000 | 3.00 | 0.00 | 5.80 | 6.95 | 5 | 256 | | 130.00 | GLD131025P00130000 | 6.35 | 2.85 | 6.30 | 6.50 | 3 | 273 | | 130.00 | GLD7131025P00130000 | 3.80 | 0.00 | 4.55 | 7.95 | 33 | 36 | | 130.50 | GLD131004P00130500 | 5.95 | 3.20 | 5.75 | 6.25 | 11 | 274 | | 130.50 | GLD131011P00130500 | 3.10 | 0.00 | 6.10 | 6.40 | 9 | 9 | | 130.50 | GLD131025P00130500 | 4.30 | 0.00 | 6.65 | 6.90 | 8 | 45 | | 130.50 | GLD7131025P00130500 | 3.60 | 0.00 | 4.90 | 8.40 | 100 | 100 | | 131.00 | GLD131004P00131000 | 6.40 | 3.30 | 6.20 | 6.75 | 8 | 311 | | 131.00 | GLD7131004P00131000 | 3.30 | 0.00 | 5.80 | 7.85 | 70 | 88 | | 131.00 | GLD131011P00131000 | 6.70 | 3.21 | 6.60 | 6.85 | 62 | 212 | | 131.00 | GLD7131011P00131000 | 2.56 | 0.00 | 6.20 | 7.65 | 10 | 10 | | 131.00 | GLD131019P00131000 | 6.85 | 2.75 | 6.90 | 7.05 | 253 | 3,249 | | 131.00 | GLD7131019P00131000 | 4.05 | 0.00 | 6.60 | 7.80 | 30 | 39 | | 131.00 | GLD131025P00131000 | 7.15 | 2.95 | 7.05 | 7.30 | 9 | 131 | | 131.00 | GLD7131025P00131000 | 4.30 | 0.00 | 5.35 | 8.85 | 158 | 138 | | 131.50 | GLD131004P00131500 | 7.05 | 3.25 | 6.75 | 7.10 | 9 | 246 | | 131.50 | GLD7131004P00131500 | 3.30 | 0.00 | 6.60 | 8.00 | 10 | 10 | | 131.50 | GLD131011P00131500 | 4.05 | 0.00 | 6.95 | 7.35 | 5 | 5 | | 131.50 | GLD131025P00131500 | 4.70 | 0.00 | 7.45 | 7.75 | 44 | 79 | | 132.00 | GLD131004P00132000 | 7.54 | 3.69 | 7.25 | 7.70 | 2 | 457 | | 132.00 | GLD7131004P00132000 | 3.35 | 0.00 | 6.70 | 8.75 | 2 | 2 | | 132.00 | GLD131011P00132000 | 4.19 | 0.00 | 7.40 | 7.85 | 9 | 308 | | 132.00 | GLD7131011P00132000 | 4.15 | 0.00 | 7.15 | 8.70 | 54 | 54 | | 132.00 | GLD131019P00132000 | 8.10 | 3.35 | 7.75 | 7.95 | 298 | 3,041 | | 132.00 | GLD7131019P00132000 | 3.90 | 0.00 | 7.50 | 8.75 | 26 | 61 | | 132.00 | GLD131025P00132000 | 4.50 | 0.00 | 7.85 | 8.20 | 10 | 176 | | 132.50 | GLD131004P00132500 | 4.10 | 0.00 | 7.70 | 8.20 | 41 | 201 | | 132.50 | GLD7131004P00132500 | 2.92 | 0.00 | 7.65 | 8.55 | 28 | 28 | | 132.50 | GLD131025P00132500 | 5.45 | 0.00 | 8.30 | 8.60 | 34 | 173 | | 133.00 | GLD131004P00133000 | 8.40 | 3.25 | 8.20 | 8.70 | 1 | 161 | | 133.00 | GLD131011P00133000 | 5.45 | 0.00 | 8.35 | 8.80 | 10 | 44 | | 133.00 | GLD7131011P00133000 | 4.20 | 0.00 | 8.10 | 9.65 | 10 | 10 | | 133.00 | GLD131019P00133000 | 8.72 | 3.35 | 8.65 | 8.90 | 140 | 2,174 | | 133.00 | GLD7131019P00133000 | 4.80 | 0.00 | 8.30 | 9.55 | 10 | 21 | | 133.00 | GLD131025P00133000 | 5.13 | 0.00 | 8.75 | 9.15 | 24 | 164 | | 133.00 | GLD7131025P00133000 | 4.40 | 0.00 | 7.10 | 11.15 | 10 | 10 | | 133.50 | GLD131004P00133500 | 8.80 | 3.40 | 8.70 | 9.20 | 6 | 228 | | 133.50 | GLD7131004P00133500 | 4.20 | 0.00 | 8.15 | 9.95 | 11 | 10 | | 133.50 | GLD131025P00133500 | 7.05 | 0.00 | 9.15 | 9.60 | 19 | 86 | | 133.50 | GLD7131025P00133500 | 6.20 | 0.00 | 7.55 | 11.30 | 27 | 27 | | 134.00 | GLD131004P00134000 | 9.35 | 3.50 | 9.20 | 9.70 | 20 | 336 | | 134.00 | GLD7131004P00134000 | 3.05 | 0.00 | 7.95 | 11.00 | 10 | 10 | | 134.00 | GLD131011P00134000 | 5.86 | 0.00 | 9.30 | 9.75 | 5 | 34 | | 134.00 | GLD7131011P00134000 | 4.20 | 0.00 | 8.75 | 10.85 | 13 | 13 | | 134.00 | GLD131019P00134000 | 9.70 | 3.53 | 9.50 | 9.90 | 47 | 1,789 | | 134.00 | GLD7131019P00134000 | 3.80 | 0.00 | 9.45 | 9.95 | 2 | 4 | | 134.00 | GLD131025P00134000 | 6.95 | 0.00 | 9.60 | 10.05 | 23 | 42 | | 134.50 | GLD131004P00134500 | 5.50 | 0.00 | 9.70 | 10.20 | 29 | 38 | | 134.50 | GLD131025P00134500 | 6.40 | 0.00 | 10.10 | 10.50 | 13 | 13 | | 135.00 | GLD131004P00135000 | 6.70 | 0.00 | 10.20 | 10.70 | 1 | 75 | | 135.00 | GLD7131004P00135000 | 3.40 | 0.00 | 8.95 | 12.00 | 12 | 17 | | 135.00 | GLD131011P00135000 | 7.30 | 0.00 | 10.25 | 10.80 | 4 | 33 | | 135.00 | GLD131019P00135000 | 10.51 | 4.11 | 10.40 | 10.75 | 16 | 4,429 | | 135.00 | GLD7131019P00135000 | 5.25 | 0.00 | 9.95 | 11.10 | 5 | 24 | | 135.00 | GLD131025P00135000 | 7.65 | 0.00 | 10.55 | 10.95 | 50 | 51 | | 135.50 | GLD131004P00135500 | 7.75 | 0.00 | 10.70 | 11.20 | 50 | 64 | | 135.50 | GLD131025P00135500 | 7.25 | 0.00 | 11.00 | 11.45 | 20 | 20 | | 136.00 | GLD131004P00136000 | 11.42 | 3.02 | 11.20 | 11.70 | 24 | 89 | | 136.00 | GLD131019P00136000 | 11.60 | 3.58 | 11.35 | 11.70 | 22 | 1,958 | | 136.00 | GLD7131019P00136000 | 7.51 | 0.00 | 11.00 | 12.50 | 10 | 387 | | 136.00 | GLD131025P00136000 | 7.60 | 0.00 | 11.50 | 11.90 | 1 | 1 | | 136.50 | GLD131004P00136500 | 8.30 | 0.00 | 11.70 | 12.20 | 10 | 111 | | 137.00 | GLD131004P00137000 | 10.05 | 0.00 | 12.20 | 12.65 | 10 | 63 | | 137.00 | GLD7131004P00137000 | 4.15 | 0.00 | 11.95 | 13.20 | 10 | 10 | | 137.00 | GLD131011P00137000 | 6.67 | 0.00 | 12.25 | 12.75 | 30 | 30 | | 137.00 | GLD131019P00137000 | 9.30 | 0.00 | 12.30 | 12.70 | 12 | 5,588 | | 137.00 | GLD7131019P00137000 | 10.95 | 0.00 | 11.95 | 13.30 | 67 | 67 | | 137.00 | GLD131025P00137000 | 9.50 | 0.00 | 12.40 | 12.90 | 67 | 67 | | 137.50 | GLD131004P00137500 | 8.40 | 0.00 | 12.70 | 13.15 | 1 | 33 | | 138.00 | GLD131004P00138000 | 5.00 | 0.00 | 13.20 | 13.65 | 1 | 2 | | 138.00 | GLD7131004P00138000 | 5.50 | 0.00 | 11.95 | 14.70 | 10 | 10 | | 138.00 | GLD131011P00138000 | 12.95 | 2.35 | 13.20 | 13.75 | 20 | 15 | | 138.00 | GLD131019P00138000 | 10.35 | 0.00 | 13.30 | 13.65 | 25 | 1,183 | | 138.00 | GLD131025P00138000 | 10.60 | 0.00 | 13.40 | 13.90 | 60 | 60 | | 138.50 | GLD131004P00138500 | 5.30 | 0.00 | 13.70 | 14.20 | 1 | 2 | | 139.00 | GLD131004P00139000 | 11.95 | 0.00 | 14.20 | 14.70 | 10 | 13 | | 139.00 | GLD7131004P00139000 | 5.30 | 0.00 | 13.95 | 15.20 | 10 | 10 | | 139.00 | GLD7131011P00139000 | 10.40 | 0.00 | 13.00 | 15.95 | 4 | 4 | | 139.00 | GLD131019P00139000 | 10.13 | 0.00 | 14.30 | 14.65 | 10 | 507 | | 140.00 | GLD131004P00140000 | 15.45 | 3.45 | 15.15 | 15.70 | 1 | 1 | | 140.00 | GLD131019P00140000 | 10.92 | 0.00 | 15.25 | 15.65 | 6 | 7,347 | | 141.00 | GLD7131004P00141000 | 6.80 | 0.00 | 15.95 | 17.20 | 25 | 25 | | 141.00 | GLD7131011P00141000 | 12.35 | 0.00 | 14.95 | 17.95 | 4 | 4 | | 141.00 | GLD131019P00141000 | 11.85 | 0.00 | 16.25 | 16.60 | 5 | 349 | | 142.00 | GLD131004P00142000 | 8.60 | 0.00 | 17.15 | 17.70 | 10 | 10 | | 142.00 | GLD131019P00142000 | 13.45 | 0.00 | 17.25 | 17.60 | 31 | 356 | | 143.00 | GLD131004P00143000 | 16.58 | 0.00 | 18.15 | 18.70 | 1 | 1 | | 143.00 | GLD131011P00143000 | 15.55 | 0.00 | 18.20 | 18.70 | 5 | 18 | | 143.00 | GLD7131011P00143000 | 14.35 | 0.00 | 17.65 | 19.70 | 4 | 4 | | 143.00 | GLD131019P00143000 | 18.90 | 3.50 | 18.25 | 18.60 | 1 | 94 | | 143.00 | GLD7131019P00143000 | 7.80 | 0.00 | 17.70 | 19.45 | 2 | 2 | | 144.00 | GLD131004P00144000 | 17.59 | 0.00 | 19.15 | 19.70 | 1 | 1 | | 144.00 | GLD131011P00144000 | 19.50 | 2.64 | 19.20 | 19.70 | 1 | 2 | | 144.00 | GLD131019P00144000 | 15.30 | 0.00 | 19.20 | 19.60 | 56 | 238 | | 145.00 | GLD131004P00145000 | 16.90 | 0.00 | 20.15 | 20.70 | 10 | 10 | | 145.00 | GLD131011P00145000 | 18.53 | 0.00 | 20.20 | 20.70 | 1 | 1 | | 145.00 | GLD7131011P00145000 | 16.30 | 0.00 | 19.65 | 21.70 | 4 | 4 | | 145.00 | GLD131019P00145000 | 13.05 | 0.00 | 20.25 | 20.60 | 139 | 7,205 | | 146.00 | GLD131019P00146000 | 16.30 | 0.00 | 21.20 | 21.60 | 4 | 67 | | 147.00 | GLD131019P00147000 | 13.30 | 0.00 | 22.20 | 22.60 | 1 | 119 | | 148.00 | GLD131019P00148000 | 16.83 | 0.00 | 23.20 | 23.60 | 5 | 84 | | 149.00 | GLD131019P00149000 | 17.10 | 0.00 | 24.20 | 24.75 | 5 | 105 | | 150.00 | GLD131019P00150000 | 23.05 | 0.00 | 25.20 | 25.75 | 1 | 2,131 | | 151.00 | GLD131019P00151000 | 19.39 | 0.00 | 26.20 | 26.75 | 10 | 14 | | 152.00 | GLD131019P00152000 | 25.60 | 0.00 | 27.20 | 27.75 | 1 | 32 | | 154.00 | GLD131019P00154000 | 23.02 | 0.00 | 29.20 | 29.75 | 5 | 5 | | 155.00 | GLD131019P00155000 | 24.95 | 0.00 | 30.20 | 30.75 | 1 | 7 | | 156.00 | GLD131019P00156000 | 38.73 | 0.00 | 31.20 | 31.70 | 2 | 2 | | 160.00 | GLD131019P00160000 | 33.42 | 0.00 | 35.20 | 35.70 | 9 | 13 | | 172.00 | GLD131019P00172000 | 40.08 | 0.00 | 47.20 | 47.70 | 20 | 20 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|